Sol Gel Technologies Ltd (SLGL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1001 | -12.3549740805 | 0.8102 | 0.8415 | 0.6638 | 60516 | 0.74928664 | CS |
| 4 | -0.6099 | -46.2045454545 | 1.32 | 1.3999 | 0.6638 | 230140 | 1.07885831 | CS |
| 12 | 0.15 | 26.7809319764 | 0.5601 | 1.65 | 0.405 | 586397 | 1.39358362 | CS |
| 26 | 0.3408 | 92.2826969943 | 0.3693 | 1.65 | 0.334 | 320334 | 1.22642171 | CS |
| 52 | -0.6399 | -47.4 | 1.35 | 1.65 | 0.334 | 246632 | 0.98431349 | CS |
| 156 | -6.6699 | -90.3780487805 | 7.38 | 8.0815 | 0.334 | 90899 | 1.25603283 | CS |
| 260 | -11.7199 | -94.2872083669 | 12.43 | 16.69 | 0.334 | 68185 | 3.11162633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.7101 | -0.0219 | -2.99 | 0.728 | 0.77 | 0.7 | 56540 |
| 1738625700 | 0.732 | -0.0326 | -4.26 | 0.78 | 0.8 | 0.73 | 102026 |
| 1738366500 | 0.7645999 | -0.0054 | -0.70 | 0.798 | 0.798 | 0.715 | 64074 |
| 1738280100 | 0.77 | -0.04 | -4.94 | 0.798 | 0.82245 | 0.6637999 | 77682 |
| 1738193700 | 0.81 | 0.0079 | 0.98 | 0.8102 | 0.8415 | 0.8 | 16883 |
| 1738107300 | 0.8021 | -0.046 | -5.42 | 0.8227 | 0.8999 | 0.71 | 100232 |
| 1738020900 | 0.8481 | -0.0377 | -4.26 | 0.89 | 0.9051 | 0.8083 | 102952 |
| 1737761700 | 0.8858 | -0.0132 | -1.47 | 0.88 | 0.9299 | 0.842001 | 93682 |
| 1737675300 | 0.899 | 0 | 0.00 | 0.899 | 0.899 | 0.899 | 0 |
| 1737588900 | 0.899 | 0.0006 | 0.07 | 0.912 | 0.941 | 0.8501 | 98776 |
| 1737502500 | 0.8984 | -0.1516 | -14.44 | 1.02 | 1.1 | 0.8266 | 561350 |
| 1737156900 | 1.05 | -0.16 | -13.47 | 1.2 | 1.2273 | 1.03 | 175756 |
| 1737070500 | 1.2134 | -0.09 | -6.66 | 1.29 | 1.3 | 1.15 | 132815 |
| 1736984100 | 1.3 | 0.04 | 3.17 | 1.22 | 1.32 | 1.11 | 270291 |
| 1736897700 | 1.26 | 0.03 | 2.44 | 1.23 | 1.3999 | 1.22 | 406251 |
| 1736811300 | 1.23 | 0.19 | 17.70 | 1.08 | 1.31 | 1.08 | 781617 |
| 1736552100 | 1.045 | -0.07 | -5.86 | 1.12 | 1.17 | 1.045 | 169247 |
| 1736379300 | 1.11 | -0.29 | -20.71 | 1.3799999 | 1.3799999 | 1.09 | 800205 |
| 1736292900 | 1.4 | 0.4 | 40.03 | 1.05 | 1.5 | 1.02 | 2230091 |
| 1736206500 | 0.9998 | -0.0902 | -8.28 | 1.06 | 1.0778 | 0.9547 | 334931 |
| 1735947300 | 1.09 | 0.08 | 7.39 | 1.04 | 1.15 | 0.97 | 195576 |
| 1735860900 | 1.0149999 | 0.08 | 9.13 | 0.95 | 1.07 | 0.95 | 307187 |
| 1735688100 | 0.9301 | -0.1899 | -16.96 | 1.08 | 1.21 | 0.93 | 311111 |
| 1735601700 | 1.12 | 0 | 0.00 | 1.11 | 1.1299999 | 1 | 275669 |
| 1735342500 | 1.12 | -0.1 | -8.20 | 1.25 | 1.25 | 1.02 | 399089 |
| 1735256100 | 1.22 | 0.24 | 24.52 | 0.95 | 1.22 | 0.872 | 1151214 |
| 1735077840 | 0.9798 | -0.6702 | -40.62 | 1 | 1.1 | 0.85 | 3071381 |
| 1734996900 | 1.65 | 1.22 | 284.62 | 0.406 | 1.65 | 0.405 | 18074058 |
| 1734737700 | 0.429 | -0.0112 | -2.54 | 0.4409 | 0.479899 | 0.4109999 | 48614 |
| 1734651300 | 0.4402 | -0.0007 | -0.16 | 0.431 | 0.4599 | 0.431 | 23294 |
| 1734564900 | 0.4409 | -0.0531 | -10.75 | 0.4791 | 0.495 | 0.4409 | 34221 |
| 1734478500 | 0.494 | 0.0281 | 6.03 | 0.45 | 0.51 | 0.45 | 32431 |
| 1734392100 | 0.4659 | -0.0136 | -2.84 | 0.4795 | 0.4799 | 0.441 | 39818 |
| 1734132900 | 0.4795 | -0.0204 | -4.08 | 0.463 | 0.51 | 0.463 | 34712 |
| 1734046500 | 0.4999 | -0.011 | -2.15 | 0.51 | 0.51 | 0.4651 | 24334 |
| 1733960100 | 0.5109 | 0.0009 | 0.18 | 0.509 | 0.52 | 0.509 | 65273 |
| 1733873700 | 0.51 | -0.013 | -2.49 | 0.5162 | 0.5203 | 0.4811 | 153788 |
| 1733787300 | 0.523 | -0.0001 | -0.02 | 0.5 | 0.5249 | 0.5 | 28269 |
| 1733528100 | 0.5231 | 0.0131 | 2.57 | 0.53 | 0.5399 | 0.51 | 11752 |
| 1733441700 | 0.51 | 0 | 0.00 | 0.51 | 0.5308 | 0.48 | 75818 |
| 1733355300 | 0.51 | -0.0263 | -4.90 | 0.546 | 0.56 | 0.51 | 23860 |
| 1733268900 | 0.5363 | 0.0012 | 0.22 | 0.54 | 0.5649999 | 0.5302 | 39329 |
| 1733182500 | 0.5351 | -0.0349 | -6.12 | 0.556 | 0.575 | 0.5303 | 20736 |
| 1732917840 | 0.5699999 | -0.005 | -0.87 | 0.5637 | 0.5699999 | 0.56 | 43222 |
| 1732750500 | 0.575 | -0.001 | -0.17 | 0.595 | 0.595 | 0.55 | 24146 |
| 1732664100 | 0.576 | 0.021 | 3.78 | 0.54 | 0.586 | 0.5301 | 29835 |
| 1732577700 | 0.555 | 0.021 | 3.93 | 0.523 | 0.6213 | 0.501391 | 55103 |
| 1732318500 | 0.534 | 0.0589 | 12.40 | 0.5089 | 0.6768999 | 0.4755 | 267944 |
| 1732232100 | 0.4751 | 0.0341 | 7.73 | 0.4255 | 0.517 | 0.4255 | 69955 |
| 1732145700 | 0.441 | 0.01 | 2.32 | 0.436 | 0.47 | 0.436 | 51932 |
| 1732059300 | 0.431 | -0.0567 | -11.63 | 0.431 | 0.46 | 0.4006 | 147349 |
| 1731972900 | 0.4877 | -0.0273 | -5.30 | 0.515 | 0.5312 | 0.47 | 90191 |
| 1731713700 | 0.515 | 0.015 | 3.00 | 0.5211 | 0.5687 | 0.51 | 87561 |
| 1731627300 | 0.5 | -0.03 | -5.66 | 0.5362 | 0.5362 | 0.5 | 18935 |
| 1731540900 | 0.53 | -0.0264 | -4.74 | 0.56 | 0.5978 | 0.53 | 30523 |
| 1731454500 | 0.5564 | 0.0064 | 1.16 | 0.54 | 0.5938 | 0.5397999 | 20864 |
| 1731368100 | 0.55 | -0.0107 | -1.91 | 0.56 | 0.5649 | 0.53 | 87179 |
| 1731108900 | 0.5607 | -0.0303 | -5.13 | 0.5733 | 0.5969 | 0.51 | 9778 |
| 1731022500 | 0.591 | -0.0074 | -1.24 | 0.6044 | 0.6044 | 0.5004999 | 141082 |
| 1730936100 | 0.5984 | 0.0337 | 5.97 | 0.5704 | 0.5999 | 0.56011 | 40448 |
| 1730849700 | 0.5647 | 0.0087 | 1.56 | 0.5659999 | 0.5659999 | 0.5262 | 4827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
